IMPACT Silver Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.270	0.280	0.270	0.280	0.280	148,900
2022-06-30	0.280	0.290	0.260	0.280	0.280	199,600
2022-06-29	0.300	0.300	0.280	0.280	0.280	23,700
2022-06-28	0.290	0.320	0.290	0.290	0.290	77,000
2022-06-27	0.300	0.310	0.300	0.300	0.300	33,300
2022-06-24	0.300	0.320	0.290	0.300	0.300	92,400
2022-06-23	0.310	0.310	0.280	0.300	0.300	218,100
2022-06-22	0.320	0.330	0.300	0.300	0.300	102,500
2022-06-21	0.330	0.340	0.330	0.340	0.340	29,100
2022-06-20	0.340	0.340	0.320	0.320	0.320	13,000
2022-06-17	0.330	0.330	0.320	0.320	0.320	135,400
2022-06-16	0.330	0.340	0.330	0.330	0.330	81,700
2022-06-15	0.340	0.360	0.320	0.340	0.340	44,300
2022-06-14	0.340	0.340	0.320	0.330	0.330	64,100
2022-06-13	0.350	0.350	0.320	0.340	0.340	319,000
2022-06-10	0.340	0.350	0.340	0.350	0.350	109,600
2022-06-09	0.360	0.360	0.340	0.350	0.350	197,800
2022-06-08	0.370	0.380	0.360	0.380	0.380	37,200
2022-06-07	0.370	0.380	0.370	0.370	0.370	14,800
2022-06-06	0.380	0.380	0.360	0.360	0.360	15,900
2022-06-03	0.390	0.390	0.370	0.380	0.380	82,800
2022-06-02	0.350	0.370	0.350	0.370	0.370	93,000
2022-06-01	0.330	0.340	0.330	0.340	0.340	74,400
2022-05-31	0.330	0.350	0.330	0.340	0.340	15,000
2022-05-30	0.350	0.370	0.340	0.350	0.350	177,900
2022-05-27	0.350	0.350	0.350	0.350	0.350	69,200
2022-05-26	0.350	0.350	0.340	0.350	0.350	36,200
2022-05-25	0.330	0.350	0.330	0.350	0.350	75,300
2022-05-24	0.350	0.350	0.330	0.330	0.330	170,800
2022-05-20	0.350	0.350	0.330	0.340	0.340	120,500
2022-05-19	0.340	0.350	0.340	0.340	0.340	81,700
2022-05-18	0.330	0.350	0.330	0.330	0.330	41,900
2022-05-17	0.340	0.340	0.330	0.330	0.330	82,200
2022-05-16	0.330	0.350	0.320	0.330	0.330	290,600
2022-05-13	0.320	0.340	0.310	0.320	0.320	157,100
2022-05-12	0.330	0.340	0.310	0.320	0.320	235,700
2022-05-11	0.360	0.370	0.330	0.330	0.330	219,300
2022-05-10	0.370	0.370	0.330	0.330	0.330	244,000
2022-05-09	0.370	0.380	0.340	0.350	0.350	306,000
2022-05-06	0.380	0.380	0.360	0.370	0.370	279,600
2022-05-05	0.420	0.420	0.380	0.380	0.380	112,900
2022-05-04	0.400	0.410	0.390	0.400	0.400	125,500
2022-05-03	0.400	0.430	0.400	0.400	0.400	54,600
2022-05-02	0.400	0.440	0.380	0.400	0.400	329,200
2022-04-29	0.410	0.450	0.410	0.420	0.420	237,100
2022-04-28	0.410	0.430	0.390	0.400	0.400	266,500
2022-04-27	0.410	0.410	0.390	0.400	0.400	240,400
2022-04-26	0.450	0.450	0.400	0.400	0.400	350,600
2022-04-25	0.470	0.470	0.430	0.430	0.430	520,800
2022-04-22	0.510	0.510	0.470	0.480	0.480	467,100
2022-04-21	0.540	0.540	0.500	0.510	0.510	68,700
2022-04-20	0.560	0.560	0.530	0.530	0.530	83,800
2022-04-19	0.560	0.570	0.540	0.540	0.540	54,800
2022-04-18	0.560	0.570	0.550	0.560	0.560	147,600
2022-04-14	0.580	0.580	0.550	0.550	0.550	185,200
2022-04-13	0.570	0.580	0.560	0.580	0.580	143,200
2022-04-12	0.540	0.580	0.530	0.530	0.530	397,500
2022-04-11	0.520	0.530	0.500	0.510	0.510	126,100
2022-04-08	0.510	0.520	0.490	0.500	0.500	254,000
2022-04-07	0.520	0.520	0.500	0.500	0.500	122,200

← NewerPage 19 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.